Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2019-07-18 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2021
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2021-12-31 | $15.95 | $15.95 | 78,500 | — | — |
| 2021-12-30 | $15.71 | $15.71 | 55,300 | — | — |
| 2021-12-29 | $15.73 | $15.73 | 65,300 | — | — |
| 2021-12-28 | $15.93 | $15.93 | 91,400 | — | — |
| 2021-12-27 | $15.68 | $15.68 | 108,500 | — | — |
| 2021-12-23 | $15.60 | $15.60 | 60,300 | — | — |
| 2021-12-22 | $15.67 | $15.67 | 60,900 | — | — |
| 2021-12-21 | $15.69 | $15.69 | 164,500 | — | — |
| 2021-12-20 | $15.76 | $15.76 | 175,100 | — | — |
| 2021-12-17 | $15.00 | $15.00 | 354,200 | — | — |
| 2021-12-16 | $14.97 | $14.97 | 121,800 | — | — |
| 2021-12-15 | $14.63 | $14.63 | 91,600 | — | — |
| 2021-12-14 | $13.90 | $13.90 | 115,900 | — | — |
| 2021-12-13 | $13.88 | $13.88 | 87,700 | — | — |
| 2021-12-10 | $14.03 | $14.03 | 86,100 | — | — |
| 2021-12-09 | $14.30 | $14.30 | 115,500 | — | — |
| 2021-12-08 | $14.51 | $14.51 | 79,800 | — | — |
| 2021-12-07 | $14.10 | $14.10 | 133,400 | — | — |
| 2021-12-06 | $13.25 | $13.25 | 206,800 | — | — |
| 2021-12-03 | $13.27 | $13.27 | 108,400 | — | — |
| 2021-12-02 | $13.57 | $13.57 | 206,200 | — | — |
| 2021-12-01 | $13.76 | $13.76 | 196,800 | — | — |
| 2021-11-30 | $14.23 | $14.23 | 359,500 | — | — |
| 2021-11-29 | $13.05 | $13.05 | 183,200 | — | — |
| 2021-11-26 | $13.41 | $13.41 | 64,900 | — | — |
| 2021-11-24 | $14.32 | $14.32 | 90,400 | — | — |
| 2021-11-23 | $13.94 | $13.94 | 123,100 | — | — |
| 2021-11-22 | $14.04 | $14.04 | 153,800 | — | — |
| 2021-11-19 | $15.69 | $15.69 | 130,500 | — | — |
| 2021-11-18 | $15.55 | $15.55 | 201,700 | — | — |
| 2021-11-17 | $15.46 | $15.46 | 211,800 | — | — |
| 2021-11-16 | $15.89 | $15.89 | 239,800 | — | — |
| 2021-11-15 | $15.49 | $15.49 | 91,800 | — | — |
| 2021-11-12 | $15.88 | $15.88 | 85,100 | — | — |
| 2021-11-11 | $15.96 | $15.96 | 138,100 | — | — |
| 2021-11-10 | $15.90 | $15.90 | 143,000 | — | — |
| 2021-11-09 | $15.83 | $15.83 | 224,100 | — | — |
| 2021-11-08 | $16.06 | $16.06 | 213,100 | — | — |
| 2021-11-05 | $16.21 | $16.21 | 98,100 | — | — |
| 2021-11-04 | $16.24 | $16.24 | 79,200 | — | — |
| 2021-11-03 | $16.54 | $16.54 | 130,900 | — | — |
| 2021-11-02 | $16.18 | $16.18 | 67,100 | — | — |
| 2021-11-01 | $16.23 | $16.23 | 68,800 | — | — |
| 2021-10-29 | $15.88 | $15.88 | 107,500 | — | — |
| 2021-10-28 | $15.71 | $15.71 | 162,900 | — | — |
| 2021-10-27 | $15.67 | $15.67 | 174,200 | — | — |
| 2021-10-26 | $15.80 | $15.80 | 211,200 | — | — |
| 2021-10-25 | $15.69 | $15.69 | 248,000 | — | — |
| 2021-10-22 | $15.21 | $15.21 | 180,900 | — | — |
| 2021-10-21 | $15.75 | $15.75 | 238,800 | — | — |
| 2021-10-20 | $15.79 | $15.79 | 209,300 | — | — |
| 2021-10-19 | $16.48 | $16.48 | 112,900 | — | — |
| 2021-10-18 | $16.53 | $16.53 | 163,600 | — | — |
| 2021-10-15 | $17.12 | $17.12 | 202,600 | — | — |
| 2021-10-14 | $17.04 | $17.04 | 94,900 | — | — |
| 2021-10-13 | $16.92 | $16.92 | 163,900 | — | — |
| 2021-10-12 | $16.96 | $16.96 | 165,700 | — | — |
| 2021-10-11 | $17.23 | $17.23 | 80,900 | — | — |
| 2021-10-08 | $16.68 | $16.68 | 105,600 | — | — |
| 2021-10-07 | $17.01 | $17.01 | 174,300 | — | — |
| 2021-10-06 | $17.43 | $17.43 | 285,200 | — | — |
| 2021-10-05 | $16.73 | $16.73 | 788,500 | — | — |
| 2021-10-04 | $17.64 | $17.64 | 419,600 | — | — |
| 2021-10-01 | $19.35 | $19.35 | 427,200 | — | — |
| 2021-09-30 | $19.92 | $19.92 | 1,235,200 | — | — |
| 2021-09-29 | $18.67 | $18.67 | 1,915,300 | — | — |
| 2021-09-28 | $18.75 | $18.75 | 345,300 | — | — |
| 2021-09-27 | $18.30 | $18.30 | 363,600 | — | — |
| 2021-09-24 | $18.49 | $18.49 | 282,300 | — | — |
| 2021-09-23 | $20.18 | $20.18 | 248,000 | — | — |
| 2021-09-22 | $19.46 | $19.46 | 272,600 | — | — |
| 2021-09-21 | $19.10 | $19.10 | 272,300 | — | — |
| 2021-09-20 | $19.00 | $19.00 | 318,900 | — | — |
| 2021-09-17 | $18.08 | $18.08 | 358,300 | — | — |
| 2021-09-16 | $18.33 | $18.33 | 79,700 | — | — |
| 2021-09-15 | $18.43 | $18.43 | 152,200 | — | — |
| 2021-09-14 | $17.82 | $17.82 | 136,600 | — | — |
| 2021-09-13 | $17.93 | $17.93 | 85,500 | — | — |
| 2021-09-10 | $18.15 | $18.15 | 70,400 | — | — |
| 2021-09-09 | $18.21 | $18.21 | 72,000 | — | — |
| 2021-09-08 | $17.90 | $17.90 | 57,500 | — | — |
| 2021-09-07 | $18.06 | $18.06 | 162,200 | — | — |
| 2021-09-03 | $18.00 | $18.00 | 177,900 | — | — |
| 2021-09-02 | $17.20 | $17.20 | 267,200 | — | — |
| 2021-09-01 | $16.18 | $16.18 | 44,100 | — | — |
| 2021-08-31 | $16.25 | $16.25 | 101,900 | — | — |
| 2021-08-30 | $16.02 | $16.02 | 49,500 | — | — |
| 2021-08-27 | $16.25 | $16.25 | 156,200 | — | — |
| 2021-08-26 | $15.55 | $15.55 | 59,200 | — | — |
| 2021-08-25 | $15.17 | $15.17 | 35,700 | — | — |
| 2021-08-24 | $14.89 | $14.89 | 61,700 | — | — |
| 2021-08-23 | $14.70 | $14.70 | 77,700 | — | — |
| 2021-08-20 | $14.18 | $14.18 | 34,300 | — | — |
| 2021-08-19 | $14.19 | $14.19 | 49,400 | — | — |
| 2021-08-18 | $14.12 | $14.12 | 35,800 | — | — |
| 2021-08-17 | $14.39 | $14.39 | 29,000 | — | — |
| 2021-08-16 | $14.12 | $14.12 | 47,300 | — | — |
| 2021-08-13 | $14.24 | $14.24 | 88,900 | — | — |
| 2021-08-12 | $14.19 | $14.19 | 25,200 | — | — |
| 2021-08-11 | $14.39 | $14.39 | 47,700 | — | — |
| 2021-08-10 | $14.05 | $14.05 | 53,700 | — | — |
| 2021-08-09 | $14.25 | $14.25 | 38,900 | — | — |
| 2021-08-06 | $14.70 | $14.70 | 304,800 | — | — |
| 2021-08-05 | $14.54 | $14.54 | 62,200 | — | — |
| 2021-08-04 | $14.63 | $14.63 | 46,500 | — | — |
| 2021-08-03 | $15.01 | $15.01 | 65,600 | — | — |
| 2021-08-02 | $14.88 | $14.88 | 25,100 | — | — |
| 2021-07-30 | $14.45 | $14.45 | 46,400 | — | — |
| 2021-07-29 | $14.17 | $14.17 | 283,600 | — | — |
| 2021-07-28 | $13.95 | $13.95 | 102,800 | — | — |
| 2021-07-27 | $14.10 | $14.10 | 113,500 | — | — |
| 2021-07-26 | $15.24 | $15.24 | 33,300 | — | — |
| 2021-07-23 | $15.68 | $15.68 | 35,100 | — | — |
| 2021-07-22 | $15.75 | $15.75 | 43,300 | — | — |
| 2021-07-21 | $16.24 | $16.24 | 28,400 | — | — |
| 2021-07-20 | $16.14 | $16.14 | 51,100 | — | — |
| 2021-07-19 | $15.87 | $15.87 | 60,900 | — | — |
| 2021-07-16 | $15.67 | $15.67 | 90,200 | — | — |
| 2021-07-15 | $15.62 | $15.62 | 90,200 | — | — |
| 2021-07-14 | $15.65 | $15.65 | 46,900 | — | — |
| 2021-07-13 | $16.02 | $16.02 | 67,200 | — | — |
| 2021-07-12 | $16.61 | $16.61 | 43,500 | — | — |
| 2021-07-09 | $16.35 | $16.35 | 134,200 | — | — |
| 2021-07-08 | $15.95 | $15.95 | 31,200 | — | — |
| 2021-07-07 | $15.88 | $15.88 | 59,100 | — | — |
| 2021-07-06 | $16.31 | $16.31 | 84,400 | — | — |
| 2021-07-02 | $16.75 | $16.75 | 44,800 | — | — |
| 2021-07-01 | $17.63 | $17.63 | 33,600 | — | — |
| 2021-06-30 | $17.29 | $17.29 | 67,700 | — | — |
| 2021-06-29 | $17.50 | $17.50 | 28,000 | — | — |
| 2021-06-28 | $17.73 | $17.73 | 35,900 | — | — |
| 2021-06-25 | $17.65 | $17.65 | 559,300 | — | — |
| 2021-06-24 | $18.00 | $18.00 | 47,700 | — | — |
| 2021-06-23 | $17.57 | $17.57 | 53,700 | — | — |
| 2021-06-22 | $17.32 | $17.32 | 37,700 | — | — |
| 2021-06-21 | $17.90 | $17.90 | 60,600 | — | — |
| 2021-06-18 | $18.00 | $18.00 | 90,600 | — | — |
| 2021-06-17 | $18.04 | $18.04 | 55,700 | — | — |
| 2021-06-16 | $18.01 | $18.01 | 61,900 | — | — |
| 2021-06-15 | $18.00 | $18.00 | 210,100 | — | — |
| 2021-06-14 | $17.75 | $17.75 | 51,200 | — | — |
| 2021-06-11 | $17.43 | $17.43 | 46,800 | — | — |
| 2021-06-10 | $17.18 | $17.18 | 65,100 | — | — |
| 2021-06-09 | $16.75 | $16.75 | 91,400 | — | — |
| 2021-06-08 | $16.44 | $16.44 | 110,100 | — | — |
| 2021-06-07 | $16.06 | $16.06 | 156,300 | — | — |
| 2021-06-04 | $16.88 | $16.88 | 94,400 | — | — |
| 2021-06-03 | $17.00 | $17.00 | 168,000 | — | — |
| 2021-06-02 | $16.14 | $16.14 | 76,900 | — | — |
| 2021-06-01 | $16.65 | $16.65 | 100,100 | — | — |
| 2021-05-28 | $16.54 | $16.54 | 88,600 | — | — |
| 2021-05-27 | $16.06 | $16.06 | 60,200 | — | — |
| 2021-05-26 | $15.94 | $15.94 | 43,800 | — | — |
| 2021-05-25 | $15.84 | $15.84 | 135,600 | — | — |
| 2021-05-24 | $16.60 | $16.60 | 139,700 | — | — |
| 2021-05-21 | $17.52 | $17.52 | 99,500 | — | — |
| 2021-05-20 | $17.54 | $17.54 | 48,600 | — | — |
| 2021-05-19 | $17.50 | $17.50 | 66,400 | — | — |
| 2021-05-18 | $17.32 | $17.32 | 58,400 | — | — |
| 2021-05-17 | $17.23 | $17.23 | 61,000 | — | — |
| 2021-05-14 | $17.20 | $17.20 | 80,500 | — | — |
| 2021-05-13 | $17.45 | $17.45 | 69,800 | — | — |
| 2021-05-12 | $17.49 | $17.49 | 118,300 | — | — |
| 2021-05-11 | $17.74 | $17.74 | 51,300 | — | — |
| 2021-05-10 | $17.72 | $17.72 | 83,700 | — | — |
| 2021-05-07 | $18.67 | $18.67 | 52,400 | — | — |
| 2021-05-06 | $17.70 | $17.70 | 54,400 | — | — |
| 2021-05-05 | $18.93 | $18.93 | 56,300 | — | — |
| 2021-05-04 | $18.90 | $18.90 | 55,700 | — | — |
| 2021-05-03 | $19.79 | $19.79 | 47,800 | — | — |
| 2021-04-30 | $19.54 | $19.54 | 63,700 | — | — |
| 2021-04-29 | $18.94 | $18.94 | 71,700 | — | — |
| 2021-04-28 | $19.87 | $19.87 | 60,500 | — | — |
| 2021-04-27 | $19.27 | $19.27 | 47,500 | — | — |
| 2021-04-26 | $19.31 | $19.31 | 43,900 | — | — |
| 2021-04-23 | $18.82 | $18.82 | 61,100 | — | — |
| 2021-04-22 | $18.58 | $18.58 | 52,800 | — | — |
| 2021-04-21 | $18.63 | $18.63 | 45,200 | — | — |
| 2021-04-20 | $17.86 | $17.86 | 63,800 | — | — |
| 2021-04-19 | $17.97 | $17.97 | 61,900 | — | — |
| 2021-04-16 | $18.44 | $18.44 | 80,900 | — | — |
| 2021-04-15 | $18.31 | $18.31 | 49,100 | — | — |
| 2021-04-14 | $18.64 | $18.64 | 49,300 | — | — |
| 2021-04-13 | $18.00 | $18.00 | 69,900 | — | — |
| 2021-04-12 | $18.18 | $18.18 | 49,700 | — | — |
| 2021-04-09 | $18.20 | $18.20 | 48,400 | — | — |
| 2021-04-08 | $19.15 | $19.15 | 136,200 | — | — |
| 2021-04-07 | $19.46 | $19.46 | 73,400 | — | — |
| 2021-04-06 | $19.95 | $19.95 | 99,500 | — | — |
| 2021-04-05 | $20.32 | $20.32 | 155,500 | — | — |
| 2021-04-01 | $20.60 | $20.60 | 201,500 | — | — |
| 2021-03-31 | $19.82 | $19.82 | 218,800 | — | — |
| 2021-03-30 | $18.99 | $18.99 | 153,700 | — | — |
| 2021-03-29 | $19.24 | $19.24 | 266,400 | — | — |
| 2021-03-26 | $18.57 | $18.57 | 65,300 | — | — |
| 2021-03-25 | $18.28 | $18.28 | 108,900 | — | — |
| 2021-03-24 | $17.75 | $17.75 | 112,900 | — | — |
| 2021-03-23 | $18.27 | $18.27 | 100,200 | — | — |
| 2021-03-22 | $19.81 | $19.81 | 67,500 | — | — |
| 2021-03-19 | $19.64 | $19.64 | 353,400 | — | — |
| 2021-03-18 | $19.58 | $19.58 | 105,400 | — | — |
| 2021-03-17 | $20.53 | $20.53 | 241,700 | — | — |
| 2021-03-16 | $19.83 | $19.83 | 99,600 | — | — |
| 2021-03-15 | $19.94 | $19.94 | 99,700 | — | — |
| 2021-03-12 | $19.86 | $19.86 | 155,200 | — | — |
| 2021-03-11 | $18.90 | $18.90 | 122,400 | — | — |
| 2021-03-10 | $18.41 | $18.41 | 170,600 | — | — |
| 2021-03-09 | $18.50 | $18.50 | 113,000 | — | — |
| 2021-03-08 | $17.37 | $17.37 | 207,200 | — | — |
| 2021-03-05 | $17.47 | $17.47 | 460,200 | — | — |
| 2021-03-04 | $16.29 | $16.29 | 278,600 | — | — |
| 2021-03-03 | $17.90 | $17.90 | 76,200 | — | — |
| 2021-03-02 | $18.37 | $18.37 | 81,700 | — | — |
| 2021-03-01 | $18.48 | $18.48 | 129,500 | — | — |
| 2021-02-26 | $18.36 | $18.36 | 105,000 | — | — |
| 2021-02-25 | $18.72 | $18.72 | 88,700 | — | — |
| 2021-02-24 | $19.09 | $19.09 | 104,800 | — | — |
| 2021-02-23 | $18.78 | $18.78 | 123,200 | — | — |
| 2021-02-22 | $19.44 | $19.44 | 163,900 | — | — |
| 2021-02-19 | $19.74 | $19.74 | 118,800 | — | — |
| 2021-02-18 | $20.10 | $20.10 | 119,400 | — | — |
| 2021-02-17 | $20.04 | $20.04 | 195,800 | — | — |
| 2021-02-16 | $21.07 | $21.07 | 163,900 | — | — |
| 2021-02-12 | $21.00 | $21.00 | 108,700 | — | — |
| 2021-02-11 | $20.53 | $20.53 | 107,200 | — | — |
| 2021-02-10 | $21.22 | $21.22 | 107,800 | — | — |
| 2021-02-09 | $21.92 | $21.92 | 156,600 | — | — |
| 2021-02-08 | $21.35 | $21.35 | 305,900 | — | — |
| 2021-02-05 | $19.40 | $19.40 | 103,800 | — | — |
| 2021-02-04 | $19.19 | $19.19 | 103,200 | — | — |
| 2021-02-03 | $19.00 | $19.00 | 74,800 | — | — |
| 2021-02-02 | $18.99 | $18.99 | 53,500 | — | — |
| 2021-02-01 | $18.97 | $18.97 | 80,900 | — | — |
| 2021-01-29 | $18.12 | $18.12 | 79,400 | — | — |
| 2021-01-28 | $18.18 | $18.18 | 70,000 | — | — |
| 2021-01-27 | $18.05 | $18.05 | 119,300 | — | — |
| 2021-01-26 | $19.25 | $19.25 | 110,300 | — | — |
| 2021-01-25 | $19.57 | $19.57 | 141,000 | — | — |
| 2021-01-22 | $19.28 | $19.28 | 92,700 | — | — |
| 2021-01-21 | $18.84 | $18.84 | 70,600 | — | — |
| 2021-01-20 | $18.58 | $18.58 | 97,500 | — | — |
| 2021-01-19 | $18.24 | $18.24 | 150,600 | — | — |
| 2021-01-15 | $18.34 | $18.34 | 199,500 | — | — |
| 2021-01-14 | $18.46 | $18.46 | 259,100 | — | — |
| 2021-01-13 | $19.48 | $19.48 | 161,500 | — | — |
| 2021-01-12 | $20.42 | $20.42 | 230,300 | — | — |
| 2021-01-11 | $19.44 | $19.44 | 130,800 | — | — |
| 2021-01-08 | $19.81 | $19.81 | 254,900 | — | — |
| 2021-01-07 | $19.19 | $19.19 | 147,100 | — | — |
| 2021-01-06 | $18.56 | $18.56 | 199,500 | — | — |
| 2021-01-05 | $19.09 | $19.09 | 344,200 | — | — |
| 2021-01-04 | $18.15 | $18.15 | 210,200 | — | — |